Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.39 | 51.39 | 51.39 | 0 | -0.03(-0.05%) | |
Aug 30, 2018 | 51.31 | 51.96 | 50.85 | 51.41 | 270,699 | +0.08(+0.15%) |
Aug 29, 2018 | 51.06 | 51.73 | 50.82 | 51.33 | 244,004 | +0.13(+0.26%) |
Aug 28, 2018 | 51.58 | 52.18 | 50.59 | 51.20 | 185,224 | -0.24(-0.46%) |
Aug 27, 2018 | 51.08 | 52.26 | 50.59 | 51.44 | 334,968 | +0.41(+0.80%) |
Aug 24, 2018 | 51.91 | 52.10 | 50.51 | 51.03 | 360,829 | -0.84(-1.61%) |
Aug 23, 2018 | 52.17 | 52.35 | 51.47 | 51.87 | 191,191 | -0.31(-0.59%) |
Aug 22, 2018 | 52.35 | 52.62 | 52.01 | 52.17 | 166,981 | -0.38(-0.71%) |
Aug 21, 2018 | 52.37 | 52.87 | 51.54 | 52.55 | 489,987 | +0.31(+0.60%) |
Aug 20, 2018 | 52.30 | 52.70 | 51.69 | 52.23 | 271,780 | -0.09(-0.17%) |
Aug 17, 2018 | 51.77 | 52.42 | 51.31 | 52.32 | 353,035 | +0.22(+0.42%) |
Aug 16, 2018 | 52.40 | 52.93 | 51.74 | 52.10 | 543,890 | -0.24(-0.45%) |
Aug 15, 2018 | 51.91 | 53.96 | 51.64 | 52.34 | 1,156,663 | +1.27(+2.48%) |
Aug 14, 2018 | 51.27 | 51.46 | 50.33 | 51.07 | 340,640 | +0.12(+0.24%) |
Aug 13, 2018 | 50.98 | 51.64 | 50.78 | 50.95 | 399,270 | +0.03(+0.05%) |
Aug 10, 2018 | 49.64 | 51.36 | 48.87 | 50.92 | 746,991 | +0.64(+1.27%) |
Aug 09, 2018 | 49.51 | 50.85 | 49.50 | 50.29 | 318,435 | +0.78(+1.57%) |
Aug 08, 2018 | 48.66 | 49.63 | 48.56 | 49.51 | 481,333 | +1.01(+2.09%) |
Aug 07, 2018 | 48.41 | 48.74 | 48.06 | 48.50 | 374,280 | +0.25(+0.52%) |
Aug 06, 2018 | 47.01 | 48.57 | 46.86 | 48.25 | 460,804 | +1.12(+2.38%) |
Aug 03, 2018 | 47.64 | 47.64 | 46.10 | 47.13 | 425,237 | -0.42(-0.88%) |
Aug 02, 2018 | 47.45 | 47.71 | 46.58 | 47.54 | 494,408 | -0.01(-0.03%) |
Aug 01, 2018 | 43.82 | 47.98 | 41.55 | 47.56 | 1,817,586 | +1.25(+2.69%) |
Jul 31, 2018 | 45.58 | 46.88 | 45.56 | 46.31 | 437,571 | +0.50(+1.10%) |
Jul 30, 2018 | 47.25 | 47.25 | 45.57 | 45.81 | 589,890 | -1.60(-3.37%) |
Jul 27, 2018 | 48.41 | 48.64 | 46.96 | 47.41 | 524,228 | -1.17(-2.41%) |
Jul 26, 2018 | 47.73 | 50.36 | 47.51 | 48.58 | 546,466 | +0.54(+1.12%) |
Jul 25, 2018 | 46.61 | 48.36 | 46.58 | 48.04 | 660,794 | +1.43(+3.07%) |
Jul 24, 2018 | 46.66 | 47.09 | 45.82 | 46.61 | 435,571 | +0.09(+0.19%) |
Jul 23, 2018 | 46.33 | 46.66 | 45.60 | 46.52 | 290,747 | -0.10(-0.22%) |
Jul 20, 2018 | 46.35 | 46.76 | 46.07 | 46.62 | 168,131 | +0.27(+0.58%) |
Jul 19, 2018 | 44.90 | 46.49 | 44.90 | 46.36 | 477,422 | +1.33(+2.95%) |
Jul 18, 2018 | 45.74 | 45.74 | 44.43 | 45.03 | 533,447 | -0.87(-1.89%) |
Jul 17, 2018 | 45.35 | 46.23 | 44.84 | 45.90 | 189,151 | +0.55(+1.21%) |
Jul 16, 2018 | 45.94 | 46.20 | 45.31 | 45.35 | 131,598 | -0.58(-1.27%) |
Jul 13, 2018 | 46.67 | 45.50 | 45.93 | 238,358 | -0.01(-0.02%) | |
Jul 12, 2018 | 45.39 | 45.94 | 45.39 | 45.94 | 131,443 | +0.66(+1.46%) |
Jul 11, 2018 | 45.56 | 45.90 | 44.72 | 45.28 | 352,851 | -0.57(-1.25%) |
Jul 10, 2018 | 46.58 | 46.87 | 45.77 | 45.85 | 367,535 | -0.53(-1.14%) |
Jul 09, 2018 | 44.43 | 46.59 | 44.27 | 46.38 | 555,384 | +2.09(+4.72%) |
Jul 06, 2018 | 46.21 | 46.21 | 43.89 | 44.29 | 794,705 | -3.08(-6.50%) |
Jul 05, 2018 | 46.75 | 47.38 | 46.45 | 47.37 | 229,990 | +1.15(+2.48%) |
Jul 03, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.37(+0.81%) | |
Jul 02, 2018 | 45.66 | 47.35 | 45.53 | 45.85 | 592,915 | -0.04(-0.09%) |
Jun 29, 2018 | 46.32 | 45.54 | 45.90 | 173,604 | +0.18(+0.40%) | |
Jun 28, 2018 | 46.64 | 46.64 | 44.87 | 45.71 | 338,177 | -1.02(-2.17%) |
Jun 27, 2018 | 46.42 | 47.20 | 45.73 | 46.73 | 698,686 | +0.30(+0.64%) |
Jun 26, 2018 | 46.43 | 46.85 | 46.07 | 46.43 | 188,122 | +0.24(+0.53%) |
Jun 25, 2018 | 46.72 | 47.21 | 45.23 | 46.19 | 499,246 | -1.07(-2.26%) |
Jun 22, 2018 | 46.90 | 47.40 | 46.85 | 47.26 | 626,443 | +0.70(+1.51%) |
Jun 21, 2018 | 46.94 | 46.94 | 45.93 | 46.55 | 590,676 | -0.41(-0.87%) |
Jun 20, 2018 | 46.64 | 47.09 | 45.63 | 46.96 | 855,253 | +0.70(+1.52%) |
Jun 19, 2018 | 44.04 | 46.51 | 43.93 | 46.26 | 1,109,144 | +2.00(+4.53%) |
Jun 18, 2018 | 43.04 | 44.30 | 42.77 | 44.26 | 313,096 | +1.03(+2.39%) |
Jun 15, 2018 | 43.39 | 43.20 | 43.22 | 229,786 | +0.03(+0.06%) | |
Jun 14, 2018 | 43.13 | 43.49 | 43.10 | 43.20 | 269,502 | +0.04(+0.10%) |
Jun 13, 2018 | 42.94 | 44.29 | 42.94 | 43.15 | 544,322 | +0.49(+1.16%) |
Jun 12, 2018 | 42.22 | 43.21 | 42.19 | 42.66 | 462,139 | +0.43(+1.03%) |
Jun 11, 2018 | 42.33 | 42.35 | 42.11 | 42.22 | 142,699 | -0.11(-0.27%) |
Jun 08, 2018 | 41.81 | 42.42 | 41.78 | 42.34 | 118,640 | +0.14(+0.33%) |
Jun 07, 2018 | 43.05 | 43.05 | 41.84 | 42.20 | 235,470 | -0.73(-1.70%) |
Jun 06, 2018 | 43.60 | 43.66 | 42.74 | 42.93 | 184,268 | -0.55(-1.26%) |
Jun 05, 2018 | 42.98 | 43.56 | 42.94 | 43.47 | 204,720 | +0.49(+1.13%) |
Jun 04, 2018 | 42.38 | 43.39 | 42.23 | 42.99 | 446,441 | +0.65(+1.54%) |